Is Dawson Geophysical Company (DWSN) a Buy, Sell, or Hold?
NASDAQ : DWSN
Dawson Geophysical Company
$4.48 USD
$0.14 (3.23%)
- Volume
- 124.98K
- Average Volume
- 157.29K
- Market Capitalization
- $139.12M
- P/E Ratio
- 28.66
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $7.85
- Year Low
- $1.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
DWSN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $4.25 | $4.48 | 5.41% | 125.03K |
| 2026-07-16 | $4.60 | $4.34 | -5.65% | 212.86K |
| 2026-07-15 | $4.18 | $4.56 | 9.09% | 384.81K |
| 2026-07-14 | $4.59 | $4.20 | -8.50% | 777.96K |
| 2026-07-13 | $7.45 | $4.42 | -40.67% | 1.38M |
| 2026-07-10 | $7.29 | $7.57 | 3.84% | 639.7K |
| 2026-07-09 | $6.80 | $7.17 | 5.44% | 465.71K |
| 2026-07-08 | $6.43 | $6.77 | 5.29% | 225K |
| 2026-07-07 | $6.44 | $6.32 | -1.86% | 138.5K |
| 2026-07-06 | $5.95 | $6.36 | 6.89% | 297.92K |
| 2026-07-02 | $5.97 | $5.89 | -1.34% | 149K |
| 2026-07-01 | $5.75 | $5.99 | 4.17% | 184K |
| 2026-06-30 | $5.76 | $5.94 | 3.13% | 148.8K |
| 2026-06-29 | $5.38 | $5.66 | 5.20% | 255.72K |
| 2026-06-26 | $4.83 | $5.33 | 10.35% | 232.6K |
| 2026-06-25 | $4.41 | $4.85 | 9.98% | 120.99K |
| 2026-06-24 | $4.56 | $4.35 | -4.61% | 47611 |
| 2026-06-23 | $4.35 | $4.57 | 5.06% | 48348 |
| 2026-06-22 | $4.19 | $4.49 | 7.16% | 82415 |
| 2026-06-18 | $4.67 | $4.29 | -8.14% | 59907 |
| 2026-06-17 | $4.49 | $4.72 | 5.12% | 43403 |
| 2026-06-16 | $4.37 | $4.42 | 1.14% | 29544 |
| 2026-06-15 | $4.55 | $4.48 | -1.54% | 88700 |
| 2026-06-12 | $4.60 | $4.63 | 0.65% | 55621 |
| 2026-06-11 | $4.95 | $4.75 | -4.04% | 112.2K |
| 2026-06-10 | $4.35 | $4.87 | 11.95% | 147K |
| 2026-06-09 | $4.22 | $4.25 | 0.71% | 42300 |
| 2026-06-08 | $4.04 | $4.18 | 3.47% | 56900 |
| 2026-06-05 | $4.37 | $3.98 | -8.92% | 34733 |
| 2026-06-04 | $4.38 | $4.41 | 0.68% | 71900 |
| 2026-06-03 | $4.12 | $4.49 | 8.98% | 76521 |
| 2026-06-02 | $3.98 | $4.17 | 4.77% | 59237 |
| 2026-06-01 | $3.96 | $4.01 | 1.26% | 184.8K |
| 2026-05-29 | $3.77 | $3.89 | 3.18% | 35732 |
| 2026-05-28 | $3.85 | $3.75 | -2.60% | 105.62K |
| 2026-05-27 | $4.12 | $3.90 | -5.34% | 55300 |
| 2026-05-26 | $4.13 | $4.12 | -0.24% | 98143 |
| 2026-05-22 | $4.20 | $4.13 | -1.67% | 52688 |
| 2026-05-21 | $4.25 | $4.18 | -1.65% | 98100 |
| 2026-05-20 | $4.37 | $4.25 | -2.75% | 85863 |
| 2026-05-19 | $4.49 | $4.32 | -3.79% | 199.07K |
| 2026-05-18 | $3.91 | $4.47 | 14.32% | 246.88K |
| 2026-05-15 | $4.36 | $3.91 | -10.32% | 562.68K |
| 2026-05-14 | $3.47 | $3.86 | 11.24% | 159.31K |
| 2026-05-13 | $3.46 | $3.41 | -1.45% | 19822 |
| 2026-05-12 | $3.49 | $3.49 | 0.00% | 14725 |
| 2026-05-11 | $3.23 | $3.47 | 7.43% | 65912 |
| 2026-05-08 | $3.39 | $3.14 | -7.37% | 48591 |
| 2026-05-07 | $3.45 | $3.34 | -3.19% | 102.12K |
| 2026-05-06 | $3.66 | $3.48 | -4.92% | 69218 |
| 2026-05-05 | $3.66 | $3.66 | 0.00% | 60800 |
| 2026-05-04 | $3.45 | $3.62 | 4.93% | 149.2K |
| 2026-05-01 | $3.25 | $3.44 | 5.85% | 59800 |
| 2026-04-30 | $3.36 | $3.31 | -1.49% | 67500 |
| 2026-04-29 | $3.57 | $3.36 | -5.88% | 93363 |
| 2026-04-28 | $3.73 | $3.57 | -4.29% | 109.54K |
| 2026-04-27 | $3.30 | $3.61 | 9.39% | 364.93K |
| 2026-04-24 | $2.92 | $3.24 | 10.96% | 97900 |
| 2026-04-23 | $2.67 | $2.95 | 10.49% | 66217 |
| 2026-04-22 | $2.60 | $2.61 | 0.38% | 25914 |
| 2026-04-21 | $2.62 | $2.58 | -1.53% | 39720 |
| 2026-04-20 | $2.54 | $2.58 | 1.57% | 56241 |
| 2026-04-17 | $2.83 | $2.58 | -8.83% | 81714 |
| 2026-04-16 | $2.77 | $2.84 | 2.53% | 47205 |
| 2026-04-15 | $2.58 | $2.76 | 6.98% | 68714 |
| 2026-04-14 | $2.66 | $2.57 | -3.38% | 113.82K |
| 2026-04-13 | $2.59 | $2.65 | 2.32% | 52928 |
| 2026-04-10 | $2.80 | $2.59 | -7.50% | 85000 |
| 2026-04-09 | $2.72 | $2.81 | 3.31% | 55351 |
| 2026-04-08 | $3.04 | $2.72 | -10.53% | 175.61K |
| 2026-04-07 | $2.89 | $3.00 | 3.81% | 87000 |
| 2026-04-06 | $2.99 | $2.93 | -2.01% | 100.5K |
| 2026-04-02 | $2.85 | $2.99 | 4.91% | 240.91K |
| 2026-04-01 | $3.40 | $2.78 | -18.24% | 348.39K |
| 2026-03-31 | $2.77 | $3.46 | 24.91% | 593.3K |
| 2026-03-30 | $3.32 | $2.64 | -20.48% | 326.8K |
| 2026-03-27 | $3.07 | $3.25 | 5.86% | 388.21K |
| 2026-03-26 | $2.73 | $3.03 | 10.99% | 284.8K |
| 2026-03-25 | $2.51 | $2.78 | 10.76% | 164.04K |
| 2026-03-24 | $2.22 | $2.50 | 12.61% | 201.21K |
| 2026-03-23 | $2.40 | $2.21 | -7.92% | 314.15K |
| 2026-03-20 | $2.84 | $2.41 | -15.14% | 517.64K |
| 2026-03-19 | $4.78 | $2.96 | -38.08% | 939.34K |
| 2026-03-18 | $4.91 | $4.81 | -2.04% | 150.69K |
| 2026-03-17 | $4.67 | $4.90 | 4.93% | 284.21K |
| 2026-03-16 | $4.43 | $4.64 | 4.74% | 263.9K |
| 2026-03-13 | $4.27 | $4.42 | 3.51% | 164.24K |
| 2026-03-12 | $4.31 | $4.29 | -0.46% | 130.73K |
| 2026-03-11 | $4.24 | $4.31 | 1.65% | 215K |
| 2026-03-10 | $3.84 | $4.22 | 9.90% | 350.5K |